Skip to main content

Sunopta Inc (TSX: SOY )

9.280 +0.060 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 5.470 5.520 5.410 5.510 17,700 +0.02(+0.36%)
Mar 29, 2012 5.310 5.510 5.310 5.490 33,726 +0.09(+1.67%)
Mar 28, 2012 5.380 5.450 5.380 5.400 10,500 +0.05(+0.93%)
Mar 27, 2012 5.350 5.350 5.270 5.350 22,450 -0.06(-1.11%)
Mar 26, 2012 5.250 5.410 5.250 5.410 8,300 +0.18(+3.44%)
Mar 23, 2012 5.140 5.240 5.140 5.230 16,069 -0.02(-0.38%)
Mar 22, 2012 5.250 5.250 5.250 5.250 549 +0.04(+0.77%)
Mar 21, 2012 5.250 5.250 5.150 5.210 4,052 -0.09(-1.70%)
Mar 20, 2012 5.150 5.420 5.150 5.300 195,087 +0.06(+1.15%)
Mar 19, 2012 5.250 5.300 5.220 5.240 3,504 -0.01(-0.19%)
Mar 16, 2012 5.250 5.260 5.220 5.250 1,488 -0.02(-0.38%)
Mar 15, 2012 5.310 5.310 5.270 5.270 2,815 +0.04(+0.76%)
Mar 14, 2012 5.310 5.310 5.200 5.230 60,128 -0.12(-2.24%)
Mar 13, 2012 5.230 5.350 5.230 5.350 9,230 +0.16(+3.08%)
Mar 12, 2012 5.190 5.230 5.180 5.190 4,660 -0.01(-0.19%)
Mar 09, 2012 5.180 5.210 5.170 5.200 13,136 -0.06(-1.14%)
Mar 08, 2012 5.120 5.260 5.090 5.260 37,471 -0.04(-0.75%)
Mar 07, 2012 5.100 5.350 5.060 5.300 10,052 +0.20(+3.92%)
Mar 06, 2012 4.990 5.100 4.990 5.100 8,384 +0.09(+1.80%)
Mar 05, 2012 5.160 5.190 4.960 5.010 10,668 -0.09(-1.76%)
Mar 02, 2012 5.010 5.110 5.010 5.100 3,880 +0.14(+2.82%)
Mar 01, 2012 4.980 5.100 4.950 4.960 9,149 -0.01(-0.20%)
Feb 29, 2012 4.990 5.010 4.860 4.970 4,100 -0.09(-1.78%)
Feb 28, 2012 5.080 5.110 5.060 5.060 7,906 -0.04(-0.78%)
Feb 27, 2012 5.180 5.180 5.070 5.100 13,009 -0.17(-3.23%)
Feb 24, 2012 5.160 5.300 5.160 5.270 1,212 -0.03(-0.57%)
Feb 23, 2012 5.300 5.320 5.300 5.300 2,395 -0.08(-1.49%)
Feb 22, 2012 5.160 5.400 5.160 5.380 9,550 +0.10(+1.89%)
Feb 21, 2012 5.360 5.360 5.280 5.280 906 -0.07(-1.31%)
Feb 17, 2012 5.350 5.350 5.350 0 +0.13(+2.49%)
Feb 16, 2012 5.350 5.370 5.220 5.220 3,800 -0.08(-1.51%)
Feb 15, 2012 5.330 5.350 5.100 5.300 8,000 -0.03(-0.56%)
Feb 14, 2012 5.300 5.350 5.190 5.330 7,500 +0.05(+0.95%)
Feb 13, 2012 5.290 5.300 5.250 5.280 109,268 +0.10(+1.93%)
Feb 10, 2012 5.190 5.250 5.170 5.180 34,635 -0.03(-0.58%)
Feb 09, 2012 5.450 5.490 5.210 5.210 14,072 -0.29(-5.27%)
Feb 08, 2012 5.150 5.500 5.150 5.500 16,650 +0.31(+5.97%)
Feb 07, 2012 5.190 5.190 5.190 5.190 2,450 +0.00(+0.00%)
Feb 06, 2012 5.050 5.190 5.010 5.190 9,000 +0.15(+2.98%)
Feb 03, 2012 5.030 5.110 4.950 5.040 55,571 +0.03(+0.60%)
Feb 02, 2012 5.050 5.050 5.000 5.010 6,750 +0.02(+0.40%)
Feb 01, 2012 4.990 5.000 4.920 4.990 11,400 +0.06(+1.22%)
Jan 31, 2012 4.780 4.930 4.750 4.930 6,787 +0.08(+1.65%)
Jan 30, 2012 4.670 4.860 4.670 4.850 4,681 +0.19(+4.08%)
Jan 27, 2012 4.630 4.750 4.590 4.660 19,632 +0.16(+3.56%)
Jan 26, 2012 4.460 4.600 4.400 4.500 20,287 +0.05(+1.12%)
Jan 25, 2012 4.450 4.460 4.370 4.450 3,750 +0.04(+0.91%)
Jan 24, 2012 4.300 4.420 4.260 4.410 15,000 +0.11(+2.56%)
Jan 23, 2012 4.450 4.450 4.300 4.300 93,600 -0.04(-0.92%)
Jan 20, 2012 4.520 4.520 4.310 4.340 16,425 -0.06(-1.36%)
Jan 19, 2012 4.500 4.500 4.370 4.400 29,620 -0.15(-3.30%)
Jan 18, 2012 4.660 4.660 4.550 4.550 5,050 -0.10(-2.15%)
Jan 17, 2012 4.510 4.650 4.510 4.650 1,757 +0.15(+3.33%)
Jan 16, 2012 4.540 4.540 4.490 4.500 6,700 -0.05(-1.10%)
Jan 13, 2012 4.670 4.680 4.550 4.550 40,223 -0.13(-2.78%)
Jan 12, 2012 4.470 4.790 4.470 4.680 19,395 +0.28(+6.36%)
Jan 11, 2012 4.370 4.440 4.340 4.400 15,270 +0.08(+1.85%)
Jan 10, 2012 4.260 4.350 4.210 4.320 41,885 +0.06(+1.41%)
Jan 09, 2012 4.560 4.600 4.260 4.260 73,229 -0.38(-8.19%)
Jan 06, 2012 4.760 4.760 4.610 4.640 20,520 -0.06(-1.28%)
Jan 05, 2012 4.650 4.800 4.650 4.700 5,800 +0.05(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.